Singapore markets open in 3 hours 59 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,745.68 -153.21 (-0.24%) CMC Crypto 200
1,326.02 +49.04 (+3.84%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1840.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01840000 | 2024-03-21 3:23PM EDT | 2024-05-17 | 282.48 | 126.70 | 129.70 | 0.00 | - | 8 | 7 | 0.00% |
| RUTW240524C01840000 | 2024-04-15 2:12PM EDT | 2024-05-24 | 162.31 | 203.20 | 206.40 | 0.00 | - | - | 3 | 37.67% |
| RUTW240531C01840000 | 2024-04-22 10:20AM EDT | 2024-05-31 | 143.56 | 205.10 | 208.20 | 0.00 | - | - | 3 | 34.02% |
| RUT240920C01840000 | 2024-02-14 2:38PM EDT | 2024-09-20 | 257.71 | 272.30 | 275.50 | 0.00 | - | 16 | 94 | 33.37% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01840000 | 2024-05-01 12:45PM EDT | 2024-05-06 | 0.52 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 48.44% |
| RUTW240507P01840000 | 2024-04-30 10:05AM EDT | 2024-05-07 | 0.56 | 0.00 | 0.10 | +0.56 | - | - | 66 | 42.48% |
| RUTW240509P01840000 | 2024-05-02 9:57AM EDT | 2024-05-09 | 0.45 | 0.00 | 0.15 | 0.00 | - | 4 | 21 | 34.38% |
| RUTW240510P01840000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.20 | -0.60 | -75.00% | 2 | 450 | 32.45% |
| RUTW240513P01840000 | 2024-05-02 10:09AM EDT | 2024-05-13 | 1.10 | 0.10 | 0.30 | +1.10 | - | - | 5 | 27.86% |
| RUTW240514P01840000 | 2024-05-03 11:21AM EDT | 2024-05-14 | 0.48 | 0.15 | 0.40 | +0.48 | - | 1 | 0 | 27.44% |
| RUTW240515P01840000 | 2024-05-02 10:47AM EDT | 2024-05-15 | 1.70 | 0.40 | 0.65 | +1.70 | - | - | 3 | 28.04% |
| RUT240517P01840000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 0.73 | 0.70 | 0.85 | -0.67 | -47.86% | 13 | 1,187 | 26.88% |
| RUTW240524P01840000 | 2024-05-02 1:31PM EDT | 2024-05-24 | 3.11 | 1.65 | 1.90 | 0.00 | - | 278 | 624 | 24.91% |
| RUTW240531P01840000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 2.95 | 2.75 | 3.10 | -1.65 | -35.87% | 294 | 55 | 23.66% |
| RUTW240607P01840000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 4.46 | 4.20 | 4.60 | -7.09 | -61.39% | 234 | 21 | 23.05% |
| RUTW240614P01840000 | 2024-05-03 2:24PM EDT | 2024-06-14 | 6.48 | 6.50 | 6.90 | +6.48 | - | 20 | 12 | 23.25% |
| RUT240621P01840000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 8.10 | 7.70 | 8.10 | -5.67 | -41.18% | 9 | 61 | 22.45% |
| RUTW240628P01840000 | 2024-05-03 2:25PM EDT | 2024-06-28 | 9.34 | 9.30 | 9.90 | -3.79 | -28.87% | 1 | 15 | 22.21% |
| RUT240719P01840000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 12.20 | 13.40 | 13.90 | -5.30 | -30.29% | 1 | 4 | 21.01% |
| RUTW240731P01840000 | 2024-05-03 12:57PM EDT | 2024-07-31 | 16.66 | 15.90 | 16.90 | -4.01 | -19.40% | 4 | 18 | 20.86% |
| RUTW240830P01840000 | 2024-04-30 3:53PM EDT | 2024-08-30 | 34.44 | 22.30 | 23.60 | 0.00 | - | 2 | 3 | 20.36% |
| RUT240920P01840000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 37.10 | 26.70 | 27.50 | 0.00 | - | 1 | 98 | 19.94% |
| RUTW240930P01840000 | 2024-05-03 1:19PM EDT | 2024-09-30 | 29.50 | 28.70 | 29.80 | -10.70 | -26.62% | 1 | 6 | 19.90% |
© 2024 Yahoo. All rights reserved.